5 DAY PERFORMANCE
-9.03%
1 MONTH PERFORMANCE
-7.59%
3 MONTH PERFORMANCE
-4.79%
6 MONTH PERFORMANCE
-0.59%
YEAR-TO-DATE PERFORMANCE
+4.09%
1 YEAR PERFORMANCE
+7.73%
Edwards Lifesciences Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $86.31 | $86.19 (-0.14%) | $87.89 | $85.95 | 3.46 M | $50.40 B |
| 12/04/2025 | $84.12 | $85.78 (1.97%) | $85.96 | $83.98 | 3.61 M | $50.16 B |
| 12/03/2025 | $84.73 | $83.98 (-0.89%) | $85.05 | $83.94 | 2.27 M | $49.10 B |
| 12/02/2025 | $85.35 | $84.71 (-0.75%) | $85.35 | $83.60 | 3.34 M | $49.53 B |
| 12/01/2025 | $86.60 | $85.27 (-1.54%) | $86.93 | $85.18 | 2.64 M | $49.86 B |
| 11/28/2025 | $87.08 | $86.67 (-0.47%) | $87.19 | $86.36 | 1.35 M | $50.68 B |
| 11/26/2025 | $86.80 | $86.75 (-0.06%) | $87.40 | $86.55 | 2.18 M | $50.72 B |
| 11/25/2025 | $84.66 | $86.82 (2.55%) | $86.94 | $84.66 | 3.16 M | $50.76 B |
| 11/24/2025 | $84.88 | $84.71 (-0.2%) | $85.56 | $83.81 | 7.73 M | $49.53 B |
| 11/21/2025 | $84.38 | $85.13 (0.89%) | $85.66 | $84.28 | 4.85 M | $49.78 B |
| 11/20/2025 | $86.02 | $84.09 (-2.24%) | $86.86 | $84.02 | 3.60 M | $49.17 B |
| 11/19/2025 | $84.04 | $86.02 (2.36%) | $86.03 | $83.32 | 4.47 M | $50.30 B |
| 11/18/2025 | $85.05 | $84.04 (-1.19%) | $85.66 | $84.03 | 3.33 M | $49.14 B |
| 11/17/2025 | $85.92 | $84.74 (-1.37%) | $86.54 | $84.66 | 3.80 M | $49.55 B |
| 11/14/2025 | $86.29 | $86.30 (0.01%) | $86.68 | $84.74 | 3.27 M | $50.46 B |
| 11/13/2025 | $85.08 | $86.11 (1.21%) | $87.21 | $84.94 | 4.44 M | $50.35 B |
| 11/12/2025 | $85.24 | $85.58 (0.4%) | $85.96 | $85.03 | 3.05 M | $50.04 B |
| 11/11/2025 | $84.43 | $85.16 (0.86%) | $85.40 | $84.31 | 2.64 M | $49.79 B |
| 11/10/2025 | $82.55 | $84.08 (1.85%) | $84.16 | $82.01 | 3.14 M | $49.16 B |
| 11/07/2025 | $82.87 | $83.39 (0.63%) | $83.82 | $82.26 | 3.16 M | $48.76 B |
| 11/06/2025 | $82.89 | $82.44 (-0.54%) | $82.97 | $81.69 | 3.14 M | $48.20 B |
| 11/05/2025 | $84.05 | $82.84 (-1.44%) | $84.54 | $82.54 | 3.88 M | $48.44 B |
| 11/04/2025 | $83.05 | $84.15 (1.32%) | $84.83 | $82.89 | 4.56 M | $49.20 B |
| 11/03/2025 | $83.41 | $83.07 (-0.41%) | $83.76 | $80.24 | 6.17 M | $48.57 B |
| 10/31/2025 | $84.48 | $82.45 (-2.4%) | $87.09 | $81.49 | 11.51 M | $48.21 B |
| 10/30/2025 | $82.95 | $83.48 (0.64%) | $83.71 | $82.35 | 6.53 M | $48.81 B |
| 10/29/2025 | $84.50 | $82.69 (-2.14%) | $84.66 | $81.80 | 6.20 M | $48.35 B |
| 10/28/2025 | $80.17 | $82.19 (2.52%) | $83.25 | $79.85 | 9.81 M | $48.06 B |
| 10/27/2025 | $76.00 | $80.82 (6.34%) | $83.04 | $75.48 | 13.10 M | $47.26 B |
| 10/24/2025 | $76.89 | $76.10 (-1.03%) | $77.16 | $76.09 | 3.17 M | $44.67 B |
| 10/23/2025 | $76.53 | $76.53 (0%) | $76.86 | $75.75 | 3.15 M | $44.92 B |
| 10/22/2025 | $76.80 | $76.84 (0.05%) | $78.33 | $76.22 | 6.03 M | $45.11 B |
| 10/21/2025 | $75.09 | $76.02 (1.24%) | $76.10 | $74.69 | 3.79 M | $44.62 B |
| 10/20/2025 | $74.69 | $75.29 (0.8%) | $75.57 | $74.43 | 4.18 M | $44.20 B |
| 10/17/2025 | $72.75 | $74.64 (2.6%) | $74.81 | $72.67 | 4.96 M | $43.81 B |
| 10/16/2025 | $73.01 | $72.65 (-0.49%) | $73.79 | $72.42 | 2.63 M | $42.65 B |
| 10/15/2025 | $72.77 | $72.93 (0.22%) | $73.83 | $72.40 | 4.33 M | $42.81 B |
| 10/14/2025 | $72.77 | $73.36 (0.81%) | $73.52 | $72.47 | 3.51 M | $43.06 B |
| 10/13/2025 | $73.17 | $72.95 (-0.3%) | $73.69 | $72.30 | 3.94 M | $42.82 B |
| 10/10/2025 | $75.13 | $73.94 (-1.58%) | $75.24 | $73.91 | 3.76 M | $43.40 B |
| 10/09/2025 | $75.77 | $75.19 (-0.77%) | $75.88 | $74.72 | 3.18 M | $44.14 B |
| 10/08/2025 | $74.50 | $75.74 (1.66%) | $75.79 | $73.16 | 5.60 M | $44.46 B |
| 10/07/2025 | $77.85 | $76.72 (-1.45%) | $78.04 | $76.54 | 2.99 M | $45.03 B |
| 10/06/2025 | $77.13 | $76.56 (-0.74%) | $78.00 | $76.47 | 2.88 M | $44.94 B |
| 10/03/2025 | $76.65 | $77.07 (0.55%) | $77.97 | $76.50 | 4.62 M | $45.24 B |
| 10/02/2025 | $75.48 | $76.65 (1.55%) | $76.72 | $74.51 | 3.77 M | $44.99 B |
| 10/01/2025 | $77.79 | $76.31 (-1.9%) | $78.37 | $73.90 | 5.99 M | $44.79 B |
| 09/30/2025 | $77.14 | $77.77 (0.82%) | $78.15 | $76.78 | 3.78 M | $45.65 B |
| 09/29/2025 | $76.34 | $77.19 (1.11%) | $77.74 | $75.80 | 4.91 M | $45.31 B |
| 09/26/2025 | $75.56 | $76.25 (0.91%) | $76.38 | $75.35 | 4.47 M | $44.76 B |
| 09/25/2025 | $74.50 | $75.27 (1.03%) | $75.53 | $73.70 | 6.33 M | $44.18 B |
| 09/24/2025 | $74.31 | $74.66 (0.47%) | $75.30 | $74.02 | 3.49 M | $43.83 B |
| 09/23/2025 | $73.69 | $74.57 (1.19%) | $75.30 | $73.23 | 5.42 M | $43.77 B |
| 09/22/2025 | $74.20 | $73.75 (-0.61%) | $74.56 | $73.38 | 3.67 M | $43.29 B |
| 09/19/2025 | $74.46 | $74.41 (-0.07%) | $74.75 | $74.00 | 8.18 M | $43.68 B |
| 09/18/2025 | $75.30 | $74.55 (-1%) | $75.92 | $73.05 | 8.32 M | $43.76 B |
| 09/17/2025 | $75.42 | $75.20 (-0.29%) | $76.43 | $74.79 | 4.85 M | $44.14 B |
| 09/16/2025 | $75.73 | $75.09 (-0.85%) | $76.08 | $74.89 | 5.16 M | $44.08 B |
| 09/15/2025 | $77.64 | $76.05 (-2.05%) | $78.10 | $75.99 | 3.73 M | $44.64 B |
| 09/12/2025 | $77.49 | $77.57 (0.1%) | $77.83 | $76.49 | 6.30 M | $45.53 B |
| 09/11/2025 | $78.24 | $78.01 (-0.29%) | $78.54 | $77.14 | 4.61 M | $45.79 B |
| 09/10/2025 | $80.18 | $78.28 (-2.37%) | $80.45 | $77.89 | 3.94 M | $45.95 B |
| 09/09/2025 | $80.18 | $79.80 (-0.47%) | $80.74 | $79.51 | 2.42 M | $46.84 B |
| 09/08/2025 | $80.57 | $80.21 (-0.45%) | $80.80 | $79.53 | 3.18 M | $47.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
